Singapore markets closed

Rough Rice Futures,Jan-2022 (ZR=F)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
14.155+0.030 (+0.21%)
At close: 2:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20211,393.5001,395.0001,380.0001,385.5001,385.500856
14 Oct 20211,378.5001,394.5001,378.5001,387.0001,387.000856
13 Oct 20211,371.5001,382.0001,367.5001,380.5001,380.500868
12 Oct 20211,373.5001,377.5001,367.5001,370.5001,370.500533
11 Oct 20211,377.0001,383.5001,372.0001,378.0001,378.000538
08 Oct 20211,383.5001,384.0001,372.0001,373.5001,373.500642
07 Oct 20211,365.0001,386.0001,362.0001,384.0001,384.000587
06 Oct 20211,358.0001,365.0001,352.0001,361.0001,361.000409
05 Oct 20211,353.5001,355.0001,352.0001,352.5001,352.500440
04 Oct 20211,361.5001,367.0001,353.0001,354.0001,354.000699
01 Oct 20211,369.0001,377.0001,355.5001,361.5001,361.500552
30 Sep 20211,377.0001,380.0001,361.0001,371.5001,371.500502
29 Sep 20211,383.5001,391.5001,378.0001,380.5001,380.500432
28 Sep 20211,394.0001,400.0001,376.0001,393.0001,393.000538
27 Sep 20211,386.0001,400.0001,385.0001,399.5001,399.500634
24 Sep 20211,379.5001,395.0001,369.0001,390.0001,390.000455
23 Sep 20211,389.5001,392.0001,373.5001,383.0001,383.000460
22 Sep 20211,384.5001,390.0001,365.0001,388.5001,388.500515
21 Sep 20211,364.0001,388.0001,364.0001,385.0001,385.000463
20 Sep 20211,378.0001,380.0001,351.5001,372.5001,372.500461
17 Sep 20211,369.5001,378.5001,369.5001,378.0001,378.000385
16 Sep 20211,378.5001,380.0001,363.0001,368.5001,368.500623
15 Sep 20211,361.5001,380.0001,355.5001,379.0001,379.000734
14 Sep 20211,343.5001,343.5001,343.5001,343.5001,343.500488
13 Sep 20211,332.5001,332.5001,332.5001,332.5001,332.50025
10 Sep 20211,325.0001,326.0001,325.0001,326.0001,326.00020
09 Sep 20211,309.0001,314.0001,308.5001,308.5001,308.50091
08 Sep 20211,307.0001,310.0001,303.0001,310.0001,310.00044
07 Sep 20211,312.0001,312.0001,310.0001,310.0001,310.00010
03 Sep 20211,306.5001,307.0001,304.5001,307.0001,307.000119
02 Sep 20211,305.0001,305.5001,303.0001,305.5001,305.50024
01 Sep 20211,304.5001,304.5001,294.5001,297.5001,297.50031
31 Aug 20211,316.0001,316.0001,301.0001,313.0001,313.00050
30 Aug 20211,320.5001,330.0001,305.0001,316.0001,316.000795
27 Aug 20211,329.5001,339.0001,319.5001,323.0001,323.000312
26 Aug 20211,331.0001,335.0001,322.5001,331.0001,331.000252
25 Aug 20211,335.0001,340.5001,319.5001,335.5001,335.500290
24 Aug 20211,341.0001,344.5001,333.5001,337.5001,337.500536
23 Aug 20211,326.0001,342.0001,320.0001,339.0001,339.000471
20 Aug 20211,320.0001,329.5001,319.5001,327.0001,327.000542
19 Aug 20211,326.0001,328.5001,318.0001,319.5001,319.500629
18 Aug 20211,350.0001,358.0001,328.0001,328.5001,328.5001,200
17 Aug 20211,354.5001,355.0001,344.5001,344.5001,344.500852
16 Aug 20211,355.0001,361.0001,347.0001,355.0001,355.000781
13 Aug 20211,353.5001,363.0001,351.5001,353.0001,353.000525
12 Aug 20211,340.5001,358.0001,334.5001,352.5001,352.500365
11 Aug 20211,340.5001,355.0001,340.5001,343.0001,343.000450
10 Aug 20211,340.0001,351.0001,336.0001,348.5001,348.500513
09 Aug 20211,336.0001,341.0001,331.5001,339.0001,339.000334
06 Aug 20211,333.0001,337.5001,321.0001,332.0001,332.000415
05 Aug 20211,317.0001,337.0001,316.0001,328.5001,328.500603
04 Aug 20211,335.5001,340.0001,315.0001,319.5001,319.500578
03 Aug 20211,350.0001,350.0001,330.0001,340.0001,340.000346
02 Aug 20211,366.0001,368.5001,347.0001,349.5001,349.500377
30 Jul 20211,365.0001,368.5001,348.5001,368.0001,368.000494
29 Jul 20211,368.0001,385.0001,366.0001,368.0001,368.000872
28 Jul 20211,348.0001,368.5001,348.0001,366.0001,366.000406
27 Jul 20211,355.5001,360.0001,345.5001,348.0001,348.000283
26 Jul 20211,349.5001,360.0001,345.5001,354.5001,354.500571
23 Jul 20211,353.5001,362.5001,348.5001,361.5001,361.500399
22 Jul 20211,329.0001,358.0001,329.0001,354.0001,354.000665
21 Jul 20211,316.0001,334.0001,315.5001,331.0001,331.000188
20 Jul 20211,305.0001,319.0001,302.0001,319.0001,319.000466
19 Jul 20211,326.0001,326.5001,303.0001,304.0001,304.000228
16 Jul 20211,325.0001,334.5001,321.0001,323.0001,323.000373
15 Jul 20211,314.0001,323.0001,306.0001,321.5001,321.500213
14 Jul 20211,283.0001,283.0001,283.0001,283.0001,283.000144
13 Jul 20211,283.0001,283.0001,283.0001,283.0001,283.00010
12 Jul 20211,266.0001,266.0001,266.0001,266.0001,266.00013
09 Jul 20211,251.0001,260.0001,251.0001,260.0001,260.00027
08 Jul 20211,248.5001,248.5001,248.5001,248.5001,248.50015
07 Jul 20211,260.5001,260.5001,260.5001,260.5001,260.5004
06 Jul 20211,251.5001,254.5001,251.5001,252.0001,252.00011
02 Jul 20211,284.0001,284.0001,284.0001,284.0001,284.0005
01 Jul 20211,315.5001,315.5001,315.5001,315.5001,315.500107
30 Jun 20211,344.0001,349.0001,317.5001,317.5001,317.50042
29 Jun 20211,305.0001,325.0001,305.0001,325.0001,325.000225
28 Jun 20211,312.5001,325.0001,310.5001,315.5001,315.500342
25 Jun 20211,314.0001,321.5001,305.5001,315.0001,315.000262
24 Jun 20211,324.5001,333.5001,316.0001,323.5001,323.500320
23 Jun 20211,299.0001,367.0001,299.0001,334.5001,334.500663
22 Jun 20211,267.0001,317.0001,267.0001,315.0001,315.000738
21 Jun 20211,255.5001,276.0001,242.0001,272.0001,272.000472
18 Jun 20211,221.5001,263.0001,221.0001,261.0001,261.000499
17 Jun 20211,244.0001,258.0001,221.0001,223.0001,223.000496
16 Jun 20211,231.0001,268.5001,231.0001,236.0001,236.000539
15 Jun 20211,244.0001,262.0001,229.0001,231.0001,231.000866
14 Jun 20211,290.0001,290.0001,244.0001,250.5001,250.500865
11 Jun 20211,294.0001,303.5001,284.0001,285.0001,285.000524
10 Jun 20211,306.5001,306.5001,280.5001,293.0001,293.0001,396
09 Jun 20211,314.0001,322.0001,304.0001,308.5001,308.500593
08 Jun 20211,323.0001,324.5001,312.5001,314.0001,314.000540
07 Jun 20211,332.5001,333.0001,323.5001,327.0001,327.000761
04 Jun 20211,326.5001,332.0001,326.5001,331.0001,331.000212
03 Jun 20211,329.5001,332.0001,326.0001,329.5001,329.500278
02 Jun 20211,326.5001,331.5001,325.0001,331.0001,331.000285
01 Jun 20211,334.0001,344.0001,320.0001,328.5001,328.500443
28 May 20211,323.5001,337.0001,320.0001,330.0001,330.000381
27 May 20211,319.5001,333.0001,319.0001,323.5001,323.500290
26 May 20211,324.0001,324.5001,316.5001,319.0001,319.000148
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...